Desktop S.A. (BVMF:DESK3)
Brazil flag Brazil · Delayed Price · Currency is BRL
8.12
-0.10 (-1.22%)
At close: Aug 1, 2025, 4:55 PM GMT-3

The Aaron's Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20258.158.267.808.12--1.22%940,800
Jul 31, 20258.278.278.088.22--0.60%880,400
Jul 30, 20258.118.368.078.27-1.85%138,400
Jul 29, 20258.128.288.128.12-0.12%132,100
Jul 28, 20258.238.268.098.11--0.86%187,800
Jul 25, 20258.168.278.148.18-0.37%91,300
Jul 24, 20258.208.318.148.15--1.33%46,400
Jul 23, 20258.128.368.108.26-1.98%75,000
Jul 22, 20258.278.348.108.10--1.70%100,800
Jul 21, 20258.288.388.138.24-1.48%88,000
Jul 18, 20258.568.568.128.12--5.36%143,600
Jul 17, 20258.608.718.578.58--0.23%123,400
Jul 16, 20258.808.808.578.60--1.83%139,200
Jul 15, 20258.858.898.758.76--60,200
Jul 14, 20258.808.928.758.76--2.67%72,900
Jul 11, 20259.079.078.749.00-0.22%126,200
Jul 10, 20258.829.048.708.98-0.67%98,000
Jul 9, 20259.109.148.928.92--2.09%115,900
Jul 8, 20259.309.309.089.11--1.94%95,800
Jul 7, 20259.519.589.279.29--2.31%81,300
Jul 4, 20259.299.529.299.51-1.28%50,100
Jul 3, 20259.279.399.199.39-2.07%105,500
Jul 2, 20259.709.709.149.20--4.86%399,700
Jul 1, 20259.649.829.519.67--1.53%208,200
Jun 30, 20259.469.849.439.82-3.81%126,000
Jun 27, 20259.579.609.469.46--1.05%60,800
Jun 26, 20259.479.569.389.56-1.92%76,200
Jun 25, 20259.659.669.229.38--2.80%184,600
Jun 24, 20259.659.879.549.65-0.84%95,200
Jun 23, 20259.739.739.509.57--1.64%79,700
Jun 20, 20259.749.749.589.73--0.21%84,000
Jun 18, 202510.0010.249.709.75--2.50%287,600
Jun 17, 20259.8810.069.6710.00-3.20%204,700
Jun 16, 20259.499.909.499.69-2.00%174,600
Jun 13, 20259.559.619.409.50--0.84%56,900
Jun 12, 20259.529.649.459.58-0.21%69,400
Jun 11, 20259.709.739.549.56--1.44%102,000
Jun 10, 20259.339.809.339.70-3.19%170,700
Jun 9, 20259.369.409.069.40-0.43%211,300
Jun 6, 20259.499.549.259.36--1.78%218,000
Jun 5, 20259.569.769.509.53--0.31%169,900
Jun 4, 20259.539.829.439.56-0.21%158,400
Jun 3, 20259.479.759.479.54-0.63%125,200
Jun 2, 20259.539.649.409.48-0.21%668,400
May 30, 20259.639.859.469.46--0.94%193,500
May 29, 20259.559.759.419.55-0.84%355,700
May 28, 20259.599.599.439.47--0.73%88,800
May 27, 20259.309.589.249.54-3.36%568,200
May 26, 20259.339.469.149.23--1.07%319,200
May 23, 20258.909.338.669.33-4.71%300,100